Rongyu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.480 | 3.660 | 3.370 | 3.420 | 3.420 | 32,404,786 |
| 2022-08-02 | 3.690 | 3.770 | 3.450 | 3.480 | 3.480 | 48,247,980 |
| 2022-08-01 | 3.840 | 3.910 | 3.670 | 3.790 | 3.790 | 62,756,485 |
| 2022-07-29 | 3.750 | 4.200 | 3.750 | 3.990 | 3.990 | 106,059,996 |
| 2022-07-28 | 4.330 | 4.330 | 3.880 | 3.900 | 3.900 | 126,732,700 |
| 2022-07-27 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 38,905,659 |
| 2022-07-26 | 3.300 | 3.640 | 3.250 | 3.640 | 3.640 | 29,952,661 |
| 2022-07-25 | 3.380 | 3.390 | 3.300 | 3.310 | 3.310 | 10,796,500 |
| 2022-07-22 | 3.370 | 3.420 | 3.330 | 3.350 | 3.350 | 14,858,200 |
| 2022-07-21 | 3.380 | 3.480 | 3.360 | 3.390 | 3.390 | 23,088,706 |
| 2022-07-20 | 3.300 | 3.470 | 3.270 | 3.350 | 3.350 | 22,661,826 |
| 2022-07-19 | 3.270 | 3.340 | 3.250 | 3.290 | 3.290 | 11,530,080 |
| 2022-07-18 | 3.130 | 3.300 | 3.100 | 3.270 | 3.270 | 18,035,600 |
| 2022-07-15 | 3.180 | 3.230 | 3.110 | 3.130 | 3.130 | 11,698,700 |
| 2022-07-14 | 3.270 | 3.270 | 3.220 | 3.260 | 3.260 | 9,091,306 |
| 2022-07-13 | 3.230 | 3.260 | 3.180 | 3.260 | 3.260 | 10,663,906 |
| 2022-07-12 | 3.280 | 3.280 | 3.190 | 3.200 | 3.200 | 9,136,500 |
| 2022-07-11 | 3.210 | 3.270 | 3.180 | 3.260 | 3.260 | 11,368,800 |
| 2022-07-08 | 3.230 | 3.340 | 3.200 | 3.240 | 3.240 | 16,867,600 |
| 2022-07-07 | 3.140 | 3.220 | 3.080 | 3.190 | 3.190 | 12,538,030 |
| 2022-07-06 | 3.160 | 3.170 | 3.050 | 3.100 | 3.100 | 16,018,600 |
| 2022-07-05 | 3.170 | 3.220 | 3.110 | 3.160 | 3.160 | 10,158,300 |
| 2022-07-04 | 3.200 | 3.250 | 3.160 | 3.180 | 3.180 | 13,002,130 |
| 2022-07-01 | 3.270 | 3.480 | 3.220 | 3.250 | 3.250 | 30,500,600 |
| 2022-06-30 | 3.210 | 3.250 | 3.180 | 3.200 | 3.200 | 10,808,474 |
| 2022-06-29 | 3.240 | 3.260 | 3.180 | 3.210 | 3.210 | 12,460,506 |
| 2022-06-28 | 3.140 | 3.250 | 3.110 | 3.240 | 3.240 | 17,746,700 |
| 2022-06-27 | 3.160 | 3.180 | 3.110 | 3.130 | 3.130 | 9,542,000 |
| 2022-06-24 | 3.170 | 3.240 | 3.150 | 3.160 | 3.160 | 9,144,532 |
| 2022-06-23 | 3.160 | 3.170 | 3.090 | 3.170 | 3.170 | 9,167,806 |
| 2022-06-22 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 7,179,206 |
| 2022-06-21 | 3.170 | 3.180 | 3.120 | 3.150 | 3.150 | 10,003,094 |
| 2022-06-20 | 3.130 | 3.180 | 3.080 | 3.140 | 3.140 | 12,940,294 |
| 2022-06-17 | 3.160 | 3.200 | 3.090 | 3.120 | 3.120 | 14,183,800 |
| 2022-06-16 | 3.050 | 3.120 | 3.050 | 3.100 | 3.100 | 11,260,899 |
| 2022-06-15 | 3.050 | 3.140 | 3.040 | 3.060 | 3.060 | 13,427,391 |
| 2022-06-14 | 3.020 | 3.040 | 2.920 | 3.030 | 3.030 | 9,888,500 |
| 2022-06-13 | 3.010 | 3.050 | 3.000 | 3.040 | 3.040 | 5,927,060 |
| 2022-06-10 | 2.960 | 3.060 | 2.960 | 3.020 | 3.020 | 6,693,880 |
| 2022-06-09 | 3.080 | 3.080 | 2.980 | 3.000 | 3.000 | 8,301,080 |
| 2022-06-08 | 3.100 | 3.120 | 3.010 | 3.060 | 3.060 | 8,332,874 |
| 2022-06-07 | 3.170 | 3.190 | 3.080 | 3.100 | 3.100 | 7,498,600 |
| 2022-06-06 | 3.130 | 3.180 | 3.120 | 3.170 | 3.170 | 8,735,500 |
| 2022-06-02 | 3.130 | 3.130 | 3.060 | 3.090 | 3.090 | 4,514,300 |
| 2022-06-01 | 3.070 | 3.140 | 3.050 | 3.100 | 3.100 | 7,441,830 |
| 2022-05-31 | 3.070 | 3.110 | 3.040 | 3.070 | 3.070 | 5,486,107 |
| 2022-05-30 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 6,407,600 |
| 2022-05-27 | 3.060 | 3.100 | 3.010 | 3.040 | 3.040 | 4,958,000 |
| 2022-05-26 | 3.100 | 3.110 | 3.030 | 3.060 | 3.060 | 5,927,600 |
| 2022-05-25 | 2.990 | 3.090 | 2.980 | 3.080 | 3.080 | 6,899,400 |
| 2022-05-24 | 3.190 | 3.200 | 2.990 | 3.000 | 3.000 | 9,255,800 |
| 2022-05-23 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 5,595,192 |
| 2022-05-20 | 3.110 | 3.140 | 3.070 | 3.140 | 3.140 | 8,650,800 |
| 2022-05-19 | 2.990 | 3.070 | 2.960 | 3.060 | 3.060 | 6,707,400 |
| 2022-05-18 | 2.990 | 3.070 | 2.990 | 3.030 | 3.030 | 7,723,100 |
| 2022-05-17 | 3.000 | 3.000 | 2.930 | 2.980 | 2.980 | 4,484,000 |
| 2022-05-16 | 2.980 | 3.030 | 2.950 | 2.990 | 2.990 | 6,273,200 |
| 2022-05-13 | 3.000 | 3.030 | 2.950 | 2.980 | 2.980 | 5,382,000 |
| 2022-05-12 | 2.930 | 3.000 | 2.920 | 2.980 | 2.980 | 6,898,200 |
| 2022-05-11 | 2.930 | 3.060 | 2.920 | 2.940 | 2.940 | 10,864,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.